セフテック(7464)の株価時系列情報
セフテック(7464)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,602 | 1,602 | 1,601 | 1,601 | 400 |
| 2025/06/12 | 1,601 | 1,601 | 1,601 | 1,601 | 200 |
| 2025/06/11 | 1,601 | 1,605 | 1,601 | 1,601 | 800 |
| 2025/06/10 | 1,609 | 1,609 | 1,602 | 1,602 | 800 |
| 2025/06/09 | 1,610 | 1,610 | 1,610 | 1,610 | 400 |
| 2025/06/05 | 1,605 | 1,605 | 1,605 | 1,605 | 100 |
| 2025/06/04 | 1,605 | 1,605 | 1,603 | 1,603 | 400 |
| 2025/06/03 | 1,601 | 1,601 | 1,601 | 1,601 | 300 |
| 2025/06/02 | 1,601 | 1,605 | 1,600 | 1,600 | 1,200 |
| 2025/05/30 | 1,605 | 1,605 | 1,601 | 1,601 | 700 |
| 2025/05/29 | 1,615 | 1,615 | 1,605 | 1,605 | 1,300 |
| 2025/05/28 | 1,605 | 1,615 | 1,605 | 1,615 | 1,400 |
| 2025/05/27 | 1,603 | 1,613 | 1,603 | 1,613 | 900 |
| 2025/05/26 | 1,603 | 1,605 | 1,603 | 1,603 | 1,200 |
| 2025/05/23 | 1,610 | 1,613 | 1,606 | 1,613 | 600 |
| 2025/05/22 | 1,603 | 1,618 | 1,603 | 1,618 | 1,200 |
| 2025/05/21 | 1,619 | 1,621 | 1,600 | 1,610 | 5,000 |
| 2025/05/20 | 1,620 | 1,628 | 1,620 | 1,620 | 600 |
| 2025/05/19 | 1,625 | 1,625 | 1,620 | 1,620 | 900 |
| 2025/05/16 | 1,621 | 1,625 | 1,618 | 1,625 | 3,900 |
| 2025/05/15 | 1,633 | 1,644 | 1,618 | 1,625 | 2,300 |
| 2025/05/14 | 1,630 | 1,648 | 1,630 | 1,635 | 2,300 |
| 2025/05/13 | 1,649 | 1,649 | 1,617 | 1,630 | 5,300 |
| 2025/05/12 | 1,620 | 1,640 | 1,600 | 1,630 | 17,300 |
| 2025/05/09 | 1,765 | 1,765 | 1,602 | 1,630 | 7,900 |
| 2025/05/08 | 1,770 | 1,770 | 1,745 | 1,745 | 400 |
| 2025/05/07 | 1,745 | 1,764 | 1,745 | 1,764 | 200 |
| 2025/05/02 | 1,733 | 1,743 | 1,733 | 1,743 | 600 |
| 2025/05/01 | 1,765 | 1,836 | 1,730 | 1,733 | 15,900 |
| 2025/04/30 | 1,770 | 1,770 | 1,745 | 1,765 | 1,100 |
| 2025/04/28 | 1,763 | 1,793 | 1,750 | 1,750 | 1,200 |
| 2025/04/25 | 1,759 | 1,759 | 1,758 | 1,758 | 400 |
| 2025/04/24 | 1,778 | 1,778 | 1,774 | 1,774 | 200 |
| 2025/04/22 | 1,751 | 1,778 | 1,751 | 1,778 | 500 |
| 2025/04/21 | 1,768 | 1,768 | 1,751 | 1,751 | 700 |
| 2025/04/18 | 1,758 | 1,806 | 1,738 | 1,787 | 4,600 |
| 2025/04/17 | 1,740 | 1,740 | 1,733 | 1,737 | 300 |
| 2025/04/16 | 1,765 | 1,765 | 1,743 | 1,743 | 400 |
| 2025/04/14 | 1,750 | 1,760 | 1,745 | 1,745 | 400 |
| 2025/04/11 | 1,749 | 1,751 | 1,744 | 1,744 | 800 |
| 2025/04/10 | 1,781 | 1,781 | 1,749 | 1,750 | 1,300 |
| 2025/04/09 | 1,741 | 1,760 | 1,731 | 1,760 | 500 |
| 2025/04/08 | 1,740 | 1,781 | 1,740 | 1,781 | 300 |
| 2025/04/07 | 1,750 | 1,750 | 1,681 | 1,740 | 9,800 |
| 2025/04/04 | 1,807 | 1,807 | 1,800 | 1,801 | 1,800 |
| 2025/04/03 | 1,821 | 1,821 | 1,816 | 1,816 | 2,400 |
| 2025/04/02 | 1,826 | 1,828 | 1,826 | 1,828 | 200 |
| 2025/03/31 | 1,838 | 1,849 | 1,820 | 1,849 | 1,900 |
| 2025/03/28 | 1,811 | 1,852 | 1,811 | 1,816 | 2,900 |
| 2025/03/27 | 1,889 | 1,893 | 1,889 | 1,891 | 1,000 |
| 2025/03/26 | 1,870 | 1,870 | 1,867 | 1,870 | 300 |
| 2025/03/25 | 1,867 | 1,869 | 1,865 | 1,865 | 300 |
| 2025/03/24 | 1,855 | 1,880 | 1,854 | 1,854 | 1,900 |
| 2025/03/21 | 1,870 | 1,870 | 1,867 | 1,867 | 300 |
| 2025/03/19 | 1,860 | 1,860 | 1,860 | 1,860 | 200 |
| 2025/03/18 | 1,851 | 1,860 | 1,851 | 1,860 | 500 |
| 2025/03/17 | 1,855 | 1,858 | 1,855 | 1,855 | 500 |
| 2025/03/14 | 1,854 | 1,854 | 1,854 | 1,854 | 100 |
| 2025/03/13 | 1,851 | 1,859 | 1,851 | 1,859 | 1,000 |
| 2025/03/11 | 1,885 | 1,890 | 1,852 | 1,890 | 1,100 |
| 2025/03/10 | 1,898 | 1,898 | 1,884 | 1,884 | 400 |
| 2025/03/07 | 1,850 | 1,860 | 1,850 | 1,860 | 400 |
| 2025/03/06 | 1,876 | 1,876 | 1,876 | 1,876 | 100 |
| 2025/03/05 | 1,870 | 1,885 | 1,870 | 1,884 | 1,900 |
| 2025/03/04 | 1,875 | 1,875 | 1,875 | 1,875 | 300 |
| 2025/03/03 | 1,845 | 1,875 | 1,845 | 1,875 | 600 |
| 2025/02/28 | 1,825 | 1,859 | 1,825 | 1,845 | 1,000 |
| 2025/02/26 | 1,815 | 1,849 | 1,809 | 1,825 | 800 |
| 2025/02/25 | 1,823 | 1,823 | 1,816 | 1,816 | 500 |
| 2025/02/21 | 1,825 | 1,830 | 1,825 | 1,830 | 200 |
| 2025/02/20 | 1,823 | 1,823 | 1,823 | 1,823 | 200 |
| 2025/02/19 | 1,844 | 1,844 | 1,830 | 1,831 | 600 |
| 2025/02/18 | 1,844 | 1,844 | 1,830 | 1,830 | 900 |
| 2025/02/17 | 1,829 | 1,845 | 1,829 | 1,845 | 200 |
| 2025/02/14 | 1,827 | 1,827 | 1,827 | 1,827 | 200 |
| 2025/02/13 | 1,830 | 1,840 | 1,812 | 1,815 | 1,400 |
| 2025/02/12 | 1,843 | 1,843 | 1,825 | 1,825 | 400 |
| 2025/02/10 | 1,819 | 1,829 | 1,818 | 1,829 | 400 |
| 2025/02/07 | 1,808 | 1,830 | 1,808 | 1,830 | 1,000 |
| 2025/02/06 | 1,810 | 1,810 | 1,809 | 1,809 | 300 |
| 2025/02/05 | 1,805 | 1,834 | 1,805 | 1,825 | 1,100 |
| 2025/02/04 | 1,868 | 1,868 | 1,810 | 1,810 | 3,500 |
| 2025/02/03 | 1,850 | 1,850 | 1,850 | 1,850 | 1,100 |
| 2025/01/31 | 1,898 | 1,898 | 1,840 | 1,840 | 1,200 |
| 2025/01/30 | 1,859 | 1,859 | 1,859 | 1,859 | 200 |
| 2025/01/29 | 1,854 | 1,859 | 1,854 | 1,859 | 400 |
| 2025/01/28 | 1,854 | 1,854 | 1,854 | 1,854 | 200 |
| 2025/01/27 | 1,859 | 1,861 | 1,855 | 1,861 | 1,100 |
| 2025/01/24 | 1,821 | 1,859 | 1,820 | 1,859 | 900 |
| 2025/01/23 | 1,838 | 1,838 | 1,821 | 1,821 | 200 |
| 2025/01/22 | 1,842 | 1,855 | 1,842 | 1,855 | 800 |
| 2025/01/20 | 1,817 | 1,818 | 1,817 | 1,818 | 200 |
| 2025/01/17 | 1,818 | 1,818 | 1,817 | 1,817 | 900 |
| 2025/01/16 | 1,820 | 1,820 | 1,820 | 1,820 | 500 |
| 2025/01/14 | 1,830 | 1,854 | 1,826 | 1,826 | 300 |
| 2025/01/10 | 1,855 | 1,855 | 1,823 | 1,823 | 400 |
| 2025/01/09 | 1,815 | 1,815 | 1,815 | 1,815 | 200 |
| 2025/01/08 | 1,816 | 1,817 | 1,816 | 1,817 | 800 |
| 2025/01/07 | 1,835 | 1,835 | 1,835 | 1,835 | 400 |
| 2025/01/06 | 1,859 | 1,859 | 1,833 | 1,835 | 1,200 |
| 2024/12/30 | 1,890 | 1,890 | 1,852 | 1,859 | 1,300 |
| 2024/12/27 | 1,849 | 1,849 | 1,810 | 1,810 | 400 |
| 2024/12/26 | 1,796 | 1,842 | 1,796 | 1,842 | 3,500 |
| 2024/12/25 | 1,797 | 1,797 | 1,796 | 1,796 | 3,000 |
| 2024/12/24 | 1,798 | 1,798 | 1,796 | 1,796 | 2,900 |
| 2024/12/23 | 1,801 | 1,813 | 1,799 | 1,800 | 1,600 |
| 2024/12/20 | 1,810 | 1,810 | 1,800 | 1,802 | 600 |
| 2024/12/19 | 1,801 | 1,801 | 1,801 | 1,801 | 1,600 |
| 2024/12/18 | 1,802 | 1,802 | 1,800 | 1,800 | 2,200 |
| 2024/12/17 | 1,801 | 1,817 | 1,800 | 1,817 | 1,000 |
| 2024/12/16 | 1,808 | 1,849 | 1,808 | 1,809 | 1,400 |
| 2024/12/13 | 1,811 | 1,811 | 1,809 | 1,809 | 1,100 |
| 2024/12/12 | 1,815 | 1,830 | 1,810 | 1,830 | 600 |
| 2024/12/11 | 1,811 | 1,816 | 1,810 | 1,811 | 500 |
| 2024/12/10 | 1,810 | 1,813 | 1,809 | 1,813 | 600 |
| 2024/12/09 | 1,831 | 1,831 | 1,810 | 1,810 | 1,500 |
| 2024/12/06 | 1,815 | 1,841 | 1,814 | 1,841 | 400 |
| 2024/12/05 | 1,821 | 1,821 | 1,814 | 1,814 | 800 |
| 2024/12/04 | 1,810 | 1,810 | 1,810 | 1,810 | 100 |
| 2024/12/03 | 1,808 | 1,811 | 1,808 | 1,808 | 300 |
| 2024/12/02 | 1,835 | 1,835 | 1,835 | 1,835 | 600 |
| 2024/11/29 | 1,854 | 1,854 | 1,854 | 1,854 | 200 |
| 2024/11/27 | 1,858 | 1,858 | 1,825 | 1,827 | 400 |
| 2024/11/26 | 1,833 | 1,860 | 1,833 | 1,858 | 800 |
| 2024/11/25 | 1,835 | 1,873 | 1,826 | 1,873 | 800 |
| 2024/11/22 | 1,867 | 1,892 | 1,831 | 1,831 | 700 |
| 2024/11/21 | 1,880 | 1,914 | 1,880 | 1,882 | 5,000 |
| 2024/11/20 | 1,800 | 1,804 | 1,800 | 1,801 | 600 |
| 2024/11/19 | 1,801 | 1,802 | 1,801 | 1,802 | 400 |
| 2024/11/18 | 1,799 | 1,799 | 1,799 | 1,799 | 500 |
| 2024/11/15 | 1,820 | 1,820 | 1,820 | 1,820 | 200 |
| 2024/11/14 | 1,845 | 1,845 | 1,801 | 1,801 | 400 |
| 2024/11/12 | 1,845 | 1,845 | 1,845 | 1,845 | 500 |
| 2024/11/11 | 1,824 | 1,845 | 1,824 | 1,845 | 200 |
| 2024/11/08 | 1,824 | 1,824 | 1,824 | 1,824 | 100 |
| 2024/11/07 | 1,799 | 1,812 | 1,799 | 1,812 | 500 |
| 2024/11/06 | 1,825 | 1,825 | 1,798 | 1,798 | 1,400 |
| 2024/11/05 | 1,825 | 1,827 | 1,805 | 1,827 | 700 |
| 2024/11/01 | 1,806 | 1,806 | 1,790 | 1,804 | 4,000 |
| 2024/10/31 | 1,839 | 1,840 | 1,839 | 1,840 | 400 |
| 2024/10/30 | 1,835 | 1,838 | 1,835 | 1,838 | 200 |
| 2024/10/29 | 1,819 | 1,819 | 1,810 | 1,810 | 500 |
| 2024/10/28 | 1,820 | 1,829 | 1,813 | 1,818 | 1,300 |
| 2024/10/25 | 1,827 | 1,827 | 1,819 | 1,819 | 1,000 |
| 2024/10/23 | 1,867 | 1,867 | 1,867 | 1,867 | 100 |
| 2024/10/22 | 1,840 | 1,865 | 1,830 | 1,865 | 300 |
| 2024/10/21 | 1,840 | 1,840 | 1,840 | 1,840 | 100 |
| 2024/10/18 | 1,830 | 1,859 | 1,830 | 1,835 | 400 |
| 2024/10/17 | 1,863 | 1,863 | 1,824 | 1,824 | 200 |
| 2024/10/16 | 1,866 | 1,866 | 1,866 | 1,866 | 100 |
| 2024/10/15 | 1,840 | 1,840 | 1,840 | 1,840 | 100 |
| 2024/10/10 | 1,872 | 1,897 | 1,866 | 1,866 | 1,700 |
| 2024/10/09 | 1,911 | 1,911 | 1,872 | 1,872 | 200 |
| 2024/10/08 | 1,871 | 1,871 | 1,871 | 1,871 | 200 |
| 2024/10/07 | 1,883 | 1,883 | 1,870 | 1,871 | 1,000 |
| 2024/10/04 | 1,916 | 1,916 | 1,883 | 1,883 | 800 |
| 2024/10/03 | 1,910 | 1,910 | 1,910 | 1,910 | 200 |
| 2024/10/02 | 1,850 | 1,870 | 1,825 | 1,870 | 800 |
| 2024/10/01 | 1,871 | 1,911 | 1,867 | 1,877 | 600 |
| 2024/09/30 | 1,878 | 1,913 | 1,871 | 1,871 | 500 |
| 2024/09/27 | 1,915 | 1,915 | 1,903 | 1,903 | 300 |
| 2024/09/26 | 1,855 | 1,855 | 1,833 | 1,833 | 300 |
| 2024/09/25 | 1,807 | 1,815 | 1,807 | 1,815 | 300 |
| 2024/09/24 | 1,815 | 1,815 | 1,803 | 1,803 | 3,900 |
| 2024/09/20 | 1,820 | 1,820 | 1,810 | 1,815 | 900 |
| 2024/09/17 | 1,830 | 1,831 | 1,810 | 1,815 | 900 |
| 2024/09/13 | 1,847 | 1,854 | 1,807 | 1,807 | 700 |
| 2024/09/12 | 1,840 | 1,840 | 1,796 | 1,807 | 4,200 |
| 2024/09/11 | 1,865 | 1,865 | 1,865 | 1,865 | 200 |
| 2024/09/10 | 1,832 | 1,945 | 1,832 | 1,865 | 700 |
| 2024/09/09 | 1,860 | 1,860 | 1,843 | 1,843 | 1,600 |
| 2024/09/06 | 1,900 | 1,900 | 1,869 | 1,869 | 400 |
| 2024/09/05 | 1,905 | 1,905 | 1,905 | 1,905 | 100 |
| 2024/09/04 | 1,914 | 1,914 | 1,905 | 1,905 | 800 |
| 2024/09/03 | 1,938 | 1,945 | 1,912 | 1,914 | 1,100 |
| 2024/09/02 | 1,914 | 1,914 | 1,913 | 1,913 | 300 |
| 2024/08/30 | 1,927 | 1,927 | 1,927 | 1,927 | 200 |
| 2024/08/29 | 1,908 | 1,928 | 1,900 | 1,927 | 600 |
| 2024/08/28 | 1,914 | 1,914 | 1,870 | 1,870 | 1,000 |
| 2024/08/27 | 1,916 | 1,916 | 1,876 | 1,914 | 900 |
| 2024/08/26 | 1,870 | 1,900 | 1,870 | 1,876 | 700 |
| 2024/08/23 | 1,900 | 1,900 | 1,870 | 1,870 | 500 |
| 2024/08/22 | 1,878 | 1,900 | 1,878 | 1,900 | 300 |
| 2024/08/21 | 1,872 | 1,900 | 1,872 | 1,878 | 400 |
| 2024/08/20 | 1,859 | 1,891 | 1,851 | 1,882 | 1,100 |
| 2024/08/19 | 1,860 | 1,860 | 1,848 | 1,849 | 800 |
| 2024/08/16 | 1,859 | 1,865 | 1,847 | 1,853 | 1,000 |
| 2024/08/15 | 1,853 | 1,870 | 1,803 | 1,858 | 3,300 |
| 2024/08/14 | 1,877 | 1,877 | 1,828 | 1,868 | 2,500 |
| 2024/08/13 | 1,861 | 1,929 | 1,861 | 1,861 | 2,800 |
| 2024/08/08 | 1,938 | 1,950 | 1,938 | 1,950 | 500 |
| 2024/08/07 | 1,832 | 1,938 | 1,832 | 1,938 | 1,800 |
| 2024/08/06 | 1,795 | 1,944 | 1,771 | 1,850 | 7,300 |
| 2024/08/05 | 1,943 | 1,943 | 1,606 | 1,729 | 15,400 |
| 2024/08/02 | 2,014 | 2,014 | 1,940 | 1,978 | 3,900 |
| 2024/08/01 | 2,030 | 2,034 | 1,980 | 1,981 | 5,400 |
| 2024/07/31 | 2,082 | 2,082 | 2,032 | 2,032 | 500 |
| 2024/07/29 | 2,088 | 2,088 | 2,059 | 2,060 | 2,100 |
| 2024/07/26 | 2,037 | 2,038 | 2,036 | 2,038 | 500 |
| 2024/07/25 | 2,021 | 2,021 | 2,020 | 2,020 | 1,100 |